NSE:RICOAUTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	116.89	123.99	115.25	119.96	119.96	3.04%	1,916,747
May 21, 2026	115.75	117.95	115.51	116.42	116.42	1.38%	706,277
May 20, 2026	113.95	115.87	111.99	114.83	114.83	0.92%	682,499
May 19, 2026	110.60	117.83	110.56	113.78	113.78	2.91%	1,433,794
May 18, 2026	113.00	113.01	108.90	110.56	110.56	-2.88%	682,337
May 15, 2026	115.00	117.95	113.55	113.84	113.84	-1.06%	655,367
May 14, 2026	116.35	117.28	113.72	115.06	115.06	-0.57%	655,206
May 13, 2026	115.00	117.67	114.70	115.72	115.72	0.89%	783,686
May 12, 2026	121.00	122.80	113.75	114.70	114.70	-6.01%	1,392,616
May 11, 2026	124.84	124.84	120.00	122.03	122.03	-3.49%	1,472,555
May 8, 2026	124.10	128.45	121.81	126.44	126.44	1.89%	3,701,310
May 7, 2026	116.40	124.59	115.86	124.10	124.10	6.83%	7,231,023
May 6, 2026	115.25	116.55	112.39	116.17	116.17	1.67%	1,070,568
May 5, 2026	115.01	116.32	113.25	114.26	114.26	-0.81%	666,656
May 4, 2026	114.05	116.49	113.51	115.19	115.19	1.81%	631,465
Apr 30, 2026	114.70	114.70	111.21	113.14	113.14	-1.84%	920,578
Apr 29, 2026	115.34	118.60	114.71	115.26	115.26	0.65%	1,014,572
Apr 28, 2026	116.40	116.88	113.83	114.52	114.52	-1.63%	524,969
Apr 27, 2026	114.50	116.83	114.37	116.42	116.42	2.37%	515,381
Apr 24, 2026	116.86	117.35	113.00	113.72	113.72	-2.01%	737,066
Apr 23, 2026	118.41	119.35	115.42	116.05	116.05	-1.99%	750,165
Apr 22, 2026	116.40	118.95	116.08	118.41	118.41	2.01%	1,011,420
Apr 21, 2026	115.88	118.40	115.52	116.08	116.08	0.16%	691,817
Apr 20, 2026	119.10	119.29	115.12	115.90	115.90	-2.67%	849,632
Apr 17, 2026	120.00	121.00	118.01	119.08	119.08	-0.33%	1,090,214
Apr 16, 2026	119.05	121.40	117.51	119.47	119.47	1.18%	1,486,185
Apr 15, 2026	118.90	120.61	117.70	118.08	118.08	1.52%	1,161,425
Apr 13, 2026	113.25	117.39	112.35	116.31	116.31	-0.35%	1,235,346
Apr 10, 2026	116.00	118.60	115.38	116.72	116.72	1.92%	1,583,552
Apr 9, 2026	115.26	117.75	113.65	114.52	114.52	-1.00%	2,411,941
Apr 8, 2026	114.00	116.25	111.71	115.68	115.68	6.93%	2,746,311
Apr 7, 2026	108.56	111.22	107.37	108.18	108.18	-1.66%	1,228,795
Apr 6, 2026	108.15	110.45	106.52	110.01	110.01	1.16%	1,365,993
Apr 2, 2026	104.99	109.50	103.20	108.75	108.75	0.24%	1,290,077
Apr 1, 2026	104.00	109.49	103.87	108.49	108.49	7.96%	2,101,672
Mar 30, 2026	105.00	105.94	99.26	100.49	100.49	-4.37%	2,047,323
Mar 27, 2026	109.35	109.35	103.85	105.08	105.08	-3.72%	2,009,883
Mar 25, 2026	109.50	112.59	108.70	109.14	109.14	0.53%	1,588,698
Mar 24, 2026	106.95	109.98	103.61	108.56	108.56	5.38%	1,976,739
Mar 23, 2026	108.39	108.39	102.10	103.02	103.02	-5.64%	1,217,719
Mar 20, 2026	108.16	111.00	107.50	109.18	109.18	2.64%	1,492,187
Mar 19, 2026	110.00	110.99	105.55	106.37	106.37	-6.00%	1,223,816
Mar 18, 2026	109.17	114.29	108.87	113.16	113.16	3.65%	1,902,946
Mar 17, 2026	106.98	109.69	105.01	109.17	109.17	3.20%	1,702,745
Mar 16, 2026	105.05	106.56	102.39	105.79	105.79	0.08%	1,949,596
Mar 13, 2026	110.05	111.30	104.93	105.71	105.71	-5.46%	1,402,114
Mar 12, 2026	110.00	112.60	107.43	111.81	111.81	-0.02%	1,623,080
Mar 11, 2026	111.91	114.70	110.76	111.83	111.83	-0.06%	1,844,111
Mar 10, 2026	108.08	113.20	107.35	111.90	111.90	6.26%	3,225,207
Mar 9, 2026	107.20	110.09	103.16	105.31	105.31	-7.05%	3,171,847